Zhejiang Communications Technology Co., Ltd. (SHE:002061)
China · Delayed Price · Currency is CNY 3.300
+0.040 (1.23%)
Sep 29, 2026, 3:04 PM CST
SHE:002061 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.23% | 14,135,720 |
| Sep 28, 2026 | 3.30 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 17,829,660 |
| Sep 24, 2026 | 3.32 | 3.34 | 3.29 | 3.30 | 3.30 | -0.90% | 13,127,298 |
| Sep 23, 2026 | 3.34 | 3.38 | 3.32 | 3.33 | 3.33 | -0.60% | 15,546,300 |
| Sep 22, 2026 | 3.37 | 3.37 | 3.33 | 3.35 | 3.35 | -0.59% | 12,148,809 |
| Sep 21, 2026 | 3.34 | 3.37 | 3.32 | 3.37 | 3.37 | 0.90% | 12,216,601 |
| Sep 18, 2026 | 3.35 | 3.37 | 3.33 | 3.34 | 3.34 | -0.30% | 14,894,522 |
| Sep 17, 2026 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.60% | 17,144,350 |
| Sep 16, 2026 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | - | 18,377,680 |
| Sep 15, 2026 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -1.48% | 13,263,940 |
| Sep 14, 2026 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | 0.30% | 22,867,521 |
| Sep 11, 2026 | 3.39 | 3.39 | 3.32 | 3.37 | 3.37 | -0.88% | 39,463,994 |
| Sep 10, 2026 | 3.42 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 28,129,217 |
| Sep 9, 2026 | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | -1.99% | 33,525,110 |
| Sep 8, 2026 | 3.46 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 22,871,500 |
| Sep 7, 2026 | 3.47 | 3.50 | 3.45 | 3.47 | 3.47 | - | 13,484,880 |
| Sep 4, 2026 | 3.47 | 3.52 | 3.46 | 3.47 | 3.47 | - | 16,132,670 |
| Sep 3, 2026 | 3.46 | 3.50 | 3.45 | 3.47 | 3.47 | - | 12,688,536 |
| Sep 2, 2026 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 15,737,833 |
| Sep 1, 2026 | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | 1.15% | 17,151,364 |
| Aug 31, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -1.69% | 18,380,700 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.50 | 3.54 | 3.54 | - | 17,313,020 |
| Aug 27, 2026 | 3.59 | 3.60 | 3.51 | 3.54 | 3.54 | -1.67% | 21,293,776 |
| Aug 26, 2026 | 3.53 | 3.61 | 3.52 | 3.60 | 3.60 | 1.98% | 23,603,760 |
| Aug 25, 2026 | 3.48 | 3.56 | 3.47 | 3.53 | 3.53 | 1.73% | 18,211,569 |
| Aug 24, 2026 | 3.43 | 3.48 | 3.41 | 3.47 | 3.47 | 1.17% | 14,748,164 |
| Aug 21, 2026 | 3.50 | 3.51 | 3.37 | 3.43 | 3.43 | -2.28% | 25,272,220 |
| Aug 20, 2026 | 3.47 | 3.54 | 3.46 | 3.51 | 3.51 | 0.86% | 18,646,051 |
| Aug 19, 2026 | 3.48 | 3.50 | 3.43 | 3.48 | 3.48 | 0.29% | 17,509,642 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.47 | 3.47 | 3.47 | -0.86% | 12,960,546 |
| Aug 17, 2026 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 0.29% | 12,579,720 |
| Aug 14, 2026 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | - | 11,106,820 |
| Aug 13, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -1.13% | 14,676,261 |
| Aug 12, 2026 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 0.28% | 14,286,856 |
| Aug 11, 2026 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 11,002,051 |
| Aug 10, 2026 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.14% | 18,448,603 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.48 | 3.51 | 3.51 | -1.13% | 17,968,353 |
| Aug 6, 2026 | 3.59 | 3.59 | 3.51 | 3.55 | 3.55 | -0.84% | 20,110,510 |
| Aug 5, 2026 | 3.64 | 3.65 | 3.58 | 3.58 | 3.58 | -1.65% | 19,307,629 |
| Aug 4, 2026 | 3.73 | 3.75 | 3.63 | 3.64 | 3.64 | -2.41% | 23,854,469 |
| Aug 3, 2026 | 3.62 | 3.74 | 3.61 | 3.73 | 3.73 | 3.32% | 27,725,284 |
| Jul 31, 2026 | 3.65 | 3.67 | 3.60 | 3.61 | 3.61 | -0.82% | 26,823,440 |
| Jul 30, 2026 | 3.61 | 3.66 | 3.60 | 3.64 | 3.64 | 0.28% | 17,068,089 |
| Jul 29, 2026 | 3.52 | 3.63 | 3.51 | 3.63 | 3.63 | 3.12% | 22,052,600 |
| Jul 28, 2026 | 3.52 | 3.54 | 3.46 | 3.52 | 3.52 | -0.28% | 16,378,630 |
| Jul 27, 2026 | 3.51 | 3.56 | 3.49 | 3.53 | 3.53 | 0.86% | 13,810,773 |
| Jul 24, 2026 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -1.96% | 13,448,150 |
| Jul 23, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.56% | 12,208,380 |
| Jul 22, 2026 | 3.60 | 3.60 | 3.49 | 3.55 | 3.55 | -1.66% | 24,071,520 |
| Jul 21, 2026 | 3.61 | 3.67 | 3.59 | 3.61 | 3.61 | - | 25,145,680 |